ETHUSD

Ethereum Historische Daten

Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Ethereum ETHUSD Kraken 159.812.256.468 Ethash
  Änderung Änderung % Preis Gebot Fragen
32,24 2,49% 1.327,07 1.327,05 1.327,09
Handelsbeginn Hoch Niedrig Handelsende 52 Wochenbereich
1.294,04 1.340,08 1.277,77 1.294,83 0,00000000 - 0,00000000
Börse Letzte Trade Menge Preis Währung
Kraken 00:33:23 3,17 1.327,07 USD
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
34.437.072,12 26.234,56 ETH ETHEUR ETHGBP ETHBTC

ETHUSD Historische Zusammenfassung

Zeitraum † Handelsbeginn Hoch Niedrig Durchsch. Volumen Änderung %
1 Woche0,000000000,000000000,000000000,000,000,00%
1 Monat0,000000000,000000000,000000000,000,000,00%
3 Monate0,000000000,000000000,000000000,000,000,00%
6 Monate0,000000000,000000000,000000000,000,000,00%
1 Jahr0,000000000,000000000,000000000,000,000,00%
3 Jahre0,000000000,000000000,000000000,000,000,00%
5 Jahre0,000000000,000000000,000000000,000,000,00%

ETHUSD 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
26 Sep 2022 1.294,83 -22,99 -1,74% 1.317,10 1.336,54 1.269,77 12.321,00
25 Sep 2022 1.317,82 -7,83 -0,59% 1.328,08 1.348,00 1.307,44 32.327,00
24 Sep 2022 1.325,65 -1,96 -0,15% 1.326,39 1.359,27 1.262,74 42.887,00
23 Sep 2022 1.327,61 76,41 6,11% 1.245,76 1.348,00 1.237,94 48.794,00
22 Sep 2022 1.251,20 -71,19 -5,38% 1.323,18 1.381,99 1.220,00 64.827,00
21 Sep 2022 1.322,39 -52,46 -3,82% 1.376,42 1.384,08 1.313,75 31.317,00
20 Sep 2022 1.374,85 39,46 2,95% 1.334,67 1.392,46 1.281,26 50.565,00
19 Sep 2022 1.335,39 -134,82 -9,17% 1.469,76 1.469,76 1.326,13 45.060,00
18 Sep 2022 1.470,21 37,81 2,64% 1.433,85 1.474,89 1.408,66 22.231,00
17 Sep 2022 1.432,40 -39,13 -2,66% 1.471,82 1.483,38 1.406,40 47.253,00
16 Sep 2022 1.471,53 -164,17 -10,04% 1.638,65 1.653,19 1.458,55 73.006,00
15 Sep 2022 1.635,70 61,50 3,91% 1.573,80 1.648,82 1.552,08 43.583,00
14 Sep 2022 1.574,20 -142,20 -8,28% 1.716,57 1.746,63 1.562,11 52.134,00
13 Sep 2022 1.716,40 -46,33 -2,63% 1.766,49 1.782,63 1.694,00 26.570,00
12 Sep 2022 1.762,73 -12,11 -0,68% 1.774,99 1.789,00 1.720,42 21.176,00
11 Sep 2022 1.774,84 59,34 3,46% 1.719,41 1.788,48 1.708,00 19.011,00
10 Sep 2022 1.715,50 79,54 4,86% 1.636,05 1.746,00 1.631,99 58.506,00
09 Sep 2022 1.635,96 6,43 0,39% 1.630,31 1.663,89 1.596,00 55.592,00
08 Sep 2022 1.629,53 69,09 4,43% 1.557,71 1.657,77 1.490,00 50.021,00
07 Sep 2022 1.560,44 -58,71 -3,63% 1.617,79 1.686,19 1.553,59 65.703,00
06 Sep 2022 1.619,15 41,24 2,61% 1.579,13 1.630,25 1.558,28 34.333,00
05 Sep 2022 1.577,91 22,54 1,45% 1.557,36 1.583,25 1.540,83 13.739,00
04 Sep 2022 1.555,37 -19,64 -1,25% 1.575,52 1.582,68 1.535,27 17.407,00
03 Sep 2022 1.575,01 -9,99 -0,63% 1.586,18 1.648,99 1.545,67 48.033,00
02 Sep 2022 1.585,00 32,97 2,12% 1.553,91 1.598,26 1.513,47 36.102,00
01 Sep 2022 1.552,03 34,40 2,27% 1.524,34 1.619,37 1.524,34 44.738,00
31 Aug 2022 1.517,63 -33,72 -2,17% 1.552,25 1.605,00 1.473,23 52.948,00
30 Aug 2022 1.551,35 125,87 8,83% 1.426,22 1.560,82 1.423,86 62.222,00
29 Aug 2022 1.425,48 -65,46 -4,39% 1.490,55 1.510,27 1.425,00 30.163,00
28 Aug 2022 1.490,94 -8,02 -0,54% 1.507,58 1.517,93 1.448,00 43.239,00
27 Aug 2022 1.498,96 -198,18 -11,68% 1.694,81 1.707,03 1.488,00 84.141,00
Kürzlich von Ihnen besucht
KRKN
ETHUSD
Ethereum
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Melden Sie sich bei ADVFN an
Jetzt registrieren

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20220926 22:42:49